Marwyn Value Investors Limited (MVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marwyn Value Investors Limited

Date Open High Low Close* Volume
23/11/2009 62.50p 62.50p 58.50p 62.50p 0
20/11/2009 62.50p 62.50p 58.50p 62.50p 0
19/11/2009 62.50p 62.50p 58.50p 62.50p 0
18/11/2009 62.50p 62.50p 58.50p 62.50p 0
17/11/2009 62.50p 62.50p 58.00p 62.50p 3563
16/11/2009 62.50p 62.50p 58.50p 62.50p 0
13/11/2009 62.50p 62.50p 58.50p 62.50p 0
12/11/2009 62.50p 64.00p 60.00p 62.50p 0
11/11/2009 61.50p 62.50p 58.50p 62.50p 0
10/11/2009 60.50p 61.50p 58.50p 61.50p 4000
09/11/2009 59.50p 60.50p 58.50p 60.50p 0
06/11/2009 59.50p 60.00p 58.50p 59.50p 1500
05/11/2009 59.50p 60.00p 58.50p 59.50p 0
04/11/2009 59.50p 60.00p 58.50p 59.50p 0
03/11/2009 59.50p 60.00p 58.50p 59.50p 0
02/11/2009 59.50p 60.00p 58.50p 59.50p 0
30/10/2009 59.50p 60.00p 58.50p 59.50p 0
29/10/2009 59.50p 60.00p 58.50p 59.50p 37000
28/10/2009 59.50p 60.00p 58.50p 59.50p 0
27/10/2009 59.50p 60.00p 58.50p 59.50p 0
26/10/2009 60.50p 60.50p 58.00p 60.50p 0
23/10/2009 59.50p 60.50p 58.50p 60.50p 6250
22/10/2009 59.50p 60.00p 58.50p 59.50p 25581
21/10/2009 60.00p 62.00p 59.50p 59.50p 0
20/10/2009 61.00p 66.45p 55.00p 60.50p 973193
19/10/2009 61.00p 61.00p 60.00p 61.00p 339200
16/10/2009 61.00p 61.00p 60.00p 61.00p 0
15/10/2009 61.00p 62.00p 60.50p 61.00p 2000
14/10/2009 61.00p 62.00p 60.50p 61.00p 6166
13/10/2009 61.00p 62.00p 60.50p 61.00p 0
12/10/2009 60.50p 62.00p 60.50p 61.00p 0
09/10/2009 62.00p 62.00p 60.50p 61.50p 0
08/10/2009 62.00p 62.00p 61.00p 62.00p 0
07/10/2009 62.00p 62.00p 61.00p 62.00p 5000
06/10/2009 62.00p 62.00p 61.00p 62.00p 26741
05/10/2009 62.00p 62.00p 61.00p 62.00p 0
02/10/2009 62.00p 62.00p 61.00p 62.00p 0
01/10/2009 62.00p 62.00p 61.00p 62.00p 0
30/09/2009 63.00p 63.00p 62.00p 62.00p 0
29/09/2009 63.00p 63.00p 61.00p 62.00p 0
28/09/2009 62.00p 63.00p 62.00p 62.00p 0
25/09/2009 62.25p 62.25p 61.00p 62.00p 0
24/09/2009 61.25p 62.25p 61.25p 62.25p 0
23/09/2009 61.25p 62.00p 61.25p 61.25p 0
22/09/2009 60.50p 62.00p 60.50p 61.25p 0
21/09/2009 59.50p 60.50p 59.00p 60.50p 0

*Close Price adjusted for both dividends and splits